CTCP Tập đoàn Khách sạn Đông Á (dah)

3.14
0.01
(0.32%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.23 -6.80% 1,443,000 0 0
3.12
3.38
3.13
2 tháng
(2024-07-22) 		-0.47 -12.98% 3,312,700 0 0
3.12
3.65
3.13
3 tháng
(2024-06-21) 		-0.78 -19.85% 5,820,200 0 0
3.12
3.95
3.13
6 tháng
(2024-03-25) 		-1.01 -24.28% 16,260,100 -5 -0.0
3.12
4.18
3.13
12 tháng
(2023-09-25) 		-1.83 -36.75% 51,869,900 -106,405 -0.4
3.12
4.98
3.13
24 tháng
(2022-09-30) 		-3.50 -52.63% 317,942,500 -107,355 -1.5
2.88
6.65
3.13
36 tháng
(2021-10-05) 		-5.77 -64.69% 561,257,800 -123,140 -4.3
2.88
14.75
3.13
60 tháng
(2019-10-16) 		-6.51 -67.39% 1,036,598,540 -143,850 1.6
2.88
18.05
3.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
11.10
 592,370 10.40 11.10 10.10 0 105,000 -1.1
09/07/2019
10.40
 449,490 9.75 10.40 9.50 0 98,040 -1.0
08/07/2019
9.75
 215,950 9.12 9.75 9 0 48,000 -0.5
05/07/2019
9.12
 226,360 8.53 9.12 8.52 0 31,000 -0.3
04/07/2019
8.53
 65,850 8.55 8.56 8.50 0 0 0
03/07/2019
8.55
 78,600 8.55 8.60 8.50 0 0 0
02/07/2019
8.55
 100,310 8.51 8.58 8.43 0 0 0
01/07/2019
8.51
 103,720 8.45 8.52 8.38 0 0 0
28/06/2019
8.45
 315,480 8.40 8.45 8.33 0 0 0
27/06/2019
8.40
 585,890 8.58 8.60 8.40 0 0 0
26/06/2019
8.58
 715,730 8.54 8.63 8.48 0 0 0
25/06/2019
8.54
 942,900 8.52 8.55 8.45 0 0 0
24/06/2019
8.52
 614,230 8.56 8.58 8.45 0 0 0
21/06/2019
8.56
 107,260 8.45 8.60 8.42 0 0 0
20/06/2019
8.45
 708,670 8.40 8.50 8.30 0 0 0
19/06/2019
8.40
 501,170 8.52 8.58 8.30 0 0 0
18/06/2019
8.52
 781,260 8.60 8.65 8.50 0 0 0
17/06/2019
8.60
 911,230 8.41 8.60 8.38 0 0 0
14/06/2019
8.41
 54,710 8.40 8.58 8.41 0 0 0
13/06/2019
8.40
 379,070 8.45 9.04 8.40 0 0 0
12/06/2019
8.45
 299,880 8.40 8.45 8.35 0 0 0
11/06/2019
8.40
 98,060 8.35 8.50 8.35 0 0 0
10/06/2019
8.35
 111,500 8.45 8.45 8.28 0 0 0
07/06/2019
8.45
 140,960 8.38 8.45 8.33 0 0 0
06/06/2019
8.38
 287,430 8.46 8.46 8.35 0 0 0
05/06/2019
8.46
 211,810 8.50 8.52 8.38 0 0 0
04/06/2019
8.50
 369,740 8.36 8.55 8.33 0 0 0
03/06/2019
8.36
 274,540 8.28 8.40 8.25 0 0 0
31/05/2019
8.28
 65,960 8.35 8.39 8.25 0 0 0
30/05/2019
8.35
 74,520 8.28 8.38 8.20 0 0 0
29/05/2019
8.28
 183,850 8.40 8.50 8.23 0 0 0
28/05/2019
8.40
 317,800 8.59 8.65 8.40 0 0 0
27/05/2019
8.59
 874,430 8.30 8.83 8.25 11,300 0 0.1
24/05/2019
8.30
 83,920 8.40 8.48 8.25 0 0 0
23/05/2019
8.40
 172,580 8.25 8.40 8.21 0 0 0
22/05/2019
8.25
 92,260 8.28 8.30 8.20 0 0 0
21/05/2019
8.28
 115,100 8.18 8.28 8.12 0 0 0
20/05/2019
8.18
 80,550 8.15 8.18 8 0 0 0
17/05/2019
8.15
 93,830 8.22 8.24 8.10 0 0 0
16/05/2019
8.22
 109,880 8.30 8.38 8.20 0 0 0
15/05/2019
8.30
 596,330 8.10 8.30 7.99 0 0 0
14/05/2019
8.10
 135,570 8.30 8.30 8 0 10 -0.0
13/05/2019
8.30
 152,770 8.45 8.48 8.28 0 0 0
10/05/2019
8.45
 272,200 8.40 8.55 8.36 0 0 0
09/05/2019
8.40
 710,350 8.18 8.40 8.15 0 0 0
08/05/2019
8.18
 169,320 8.11 8.18 7.96 0 0 0
07/05/2019
8.11
 83,250 8.15 8.25 8.11 0 4,990 -0.0
06/05/2019
8.15
 118,270 8.18 8.23 8.10 0 0 0
03/05/2019
8.18
 292,700 8.09 8.18 7.90 0 0 0
02/05/2019
8.09
 534,640 8.60 8.60 8 0 0 0
26/04/2019
8.60
 97,800 8.68 8.75 8.30 0 0 0
25/04/2019
8.68
 496,310 8.95 8.95 8.33 0 0 0
24/04/2019
8.95
 317,230 8.80 9.07 8.52 0 3,000 -0.0
23/04/2019
8.80
 719,930 8.32 8.90 8.31 0 9,380 -0.1
22/04/2019
8.32
 1,900,590 7.78 8.32 7.78 0 0 0
19/04/2019
7.78
 98,900 7.70 7.99 7.68 0 0 0
18/04/2019
7.70
 186,510 7.58 7.70 7.56 0 0 0
17/04/2019
7.58
 217,990 7.51 7.60 7.50 0 0 0
16/04/2019
7.51
 130,680 7.50 7.51 7.45 0 0 0
12/04/2019
7.50
 111,440 7.52 7.55 7.49 0 0 0
11/04/2019
7.52
 116,810 7.48 7.60 7.48 0 0 0
10/04/2019
7.48
 195,410 7.58 7.58 7.48 0 0 0
09/04/2019
7.58
 92,930 7.63 7.65 7.45 0 0 0
08/04/2019
7.63
 176,920 7.54 7.72 7.52 100 0 0.0
05/04/2019
7.54
 184,420 7.45 7.60 7.40 0 0 0
04/04/2019
7.45
 347,880 7.70 7.89 7.45 0 0 0
03/04/2019
7.70
 369,390 7.60 7.79 7.50 150 0 0.0
02/04/2019
7.60
 480,890 7.86 7.86 7.31 0 0 0
01/04/2019
7.86
 338,540 8.45 8.45 7.86 0 0 0
29/03/2019
8.45
 767,530 8.21 8.61 7.98 0 0 0
28/03/2019
8.21
 1,029,790 7.72 8.26 7.70 40 0 0.0
27/03/2019
7.72
 1,127,050 7.22 7.72 7.18 0 0 0
26/03/2019
7.22
 474,660 7.11 7.22 7.11 0 0 0
25/03/2019
7.11
 454,590 7.05 7.15 7.04 0 0 0
22/03/2019
7.05
 179,540 7.20 7.20 7.03 0 0 0
21/03/2019
7.20
 233,670 7.12 7.22 7.10 500 0 0.0
20/03/2019
7.12
 496,230 7.15 7.15 7 0 0 0
19/03/2019
7.15
 103,600 7.28 7.33 7 0 5,100 -0.0
18/03/2019
7.28
 159,380 7.26 7.60 6.90 600 7,000 -0.0
15/03/2019
7.26
 1,080,700 6.80 7.27 6.83 0 1,000 -0.0
14/03/2019
6.80
 3,061,030 6.75 6.80 6.70 100 0 0.0
13/03/2019
6.75
 726,710 6.31 6.75 6.28 0 300 -0.0
12/03/2019
6.31
 54,020 6.28 6.31 6.27 0 0 0
11/03/2019
6.28
 61,460 6.28 6.32 6.25 0 120 -0.0
08/03/2019
6.28
 75,250 6.33 6.34 6.25 0 0 0
07/03/2019
6.33
 91,670 6.28 6.33 6.23 0 0 0
06/03/2019
6.28
 72,900 6.32 6.35 6.28 100 0 0.0
05/03/2019
6.32
 74,790 6.38 6.40 6.30 100 0 0.0
04/03/2019
6.38
 81,360 6.28 6.38 6.26 100 0 0.0
01/03/2019
6.28
 68,860 6.22 6.30 6.18 0 0 0
28/02/2019
6.22
 124,540 6.22 6.22 6.15 0 0 0
27/02/2019
6.22
 63,820 6.20 6.25 6.19 520 0 0.0
26/02/2019
6.20
 66,780 6.25 6.25 6.19 550 0 0.0
25/02/2019
6.25
 99,380 6.23 6.27 6.19 1,270 0 0.0
22/02/2019
6.23
 86,760 6.19 6.23 6.18 0 0 0
21/02/2019
6.19
 67,210 6.25 6.26 6.19 460 0 0.0
20/02/2019
6.25
 57,750 6.23 6.28 6.20 0 0 0
19/02/2019
6.23
 74,700 6.23 6.25 6.20 0 0 0
18/02/2019
6.23
 79,620 6.25 6.28 6.20 0 0 0
15/02/2019
6.25
 121,620 6.24 6.29 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |